Options Chain for NIOCORP DEVS LTD COM NEW (NB) - $5.99 as of 5/29/2026 9:24:26 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 5.20 | 4.75 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 1.50 | 3.80 | 4.70 | 4.25 | % | 2.83 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 2.00 | 3.30 | 4.20 | 3.75 | % | 1.88 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 2.50 | 2.85 | 3.90 | 3.38 | % | 1.35 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 3.00 | 2.35 | 3.40 | 2.88 | % | 0.96 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 3.50 | 2.05 | 2.80 | 2.43 | % | 0.69 | 0 | 0 | 3.70 | 1.00 | 0.01 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 4.00 | 1.55 | 2.30 | 1.93 | % | 0.48 | 0 | 0 | 3.01 | 0.98 | 0.04 | -0.01 | 5/29/2026 9:58:43 AM EST | |||
| 4.50 | 1.10 | 1.60 | 1.35 | % | 0.30 | 0 | 0 | 2.41 | 0.93 | 0.12 | -0.01 | 5/29/2026 9:58:43 AM EST | |||
| 5.00 | 0.70 | 1.25 | 0.98 | 1.05 | +0.11 | +11.71% | 0.20 | 1 | 302 | 1.72 | 0.82 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 9:58:43 AM EST |
| 5.50 | 0.35 | 0.85 | 0.60 | 0.65 | % | 0.11 | 1 | 0 | 1.68 | 0.68 | 0.34 | -0.02 | 5/29/2026 | 5/29/2026 9:58:43 AM EST | |
| 6.00 | 0.10 | 0.60 | 0.35 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 136 | 0.87 | 0.49 | 0.39 | -0.02 | 5/28/2026 | 5/29/2026 9:58:43 AM EST |
| 6.50 | 0.05 | 0.50 | 0.28 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 42 | 1.05 | 0.32 | 0.34 | -0.02 | 5/28/2026 | 5/29/2026 9:58:43 AM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 622 | 1.56 | 0.19 | 0.26 | -0.01 | 5/27/2026 | 5/29/2026 9:58:43 AM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.04 | +66.67% | 0.02 | 5,534 | 1 | 0.99 | 0.13 | 0.18 | -0.01 | 5/29/2026 | 5/29/2026 9:58:43 AM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.78 | 0.06 | 0.11 | -0.01 | 5/19/2026 | 5/29/2026 9:58:43 AM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.11 | 0.03 | 0.06 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.29 | 0.01 | 0.03 | 0.00 | 5/7/2026 | 5/29/2026 9:58:43 AM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.59 | 0.01 | 0.02 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.88 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 9:58:43 AM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:43 AM EST |
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 3.50 | 0.00 | 0.35 | 0.18 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.01 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.73 | -0.02 | 0.04 | -0.01 | 5/20/2026 | 5/29/2026 9:58:43 AM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.86 | -0.07 | 0.12 | -0.01 | 5/29/2026 9:58:43 AM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.02 | 8 | 34 | 0.91 | -0.18 | 0.23 | -0.01 | 5/29/2026 | 5/29/2026 9:58:43 AM EST |
| 5.50 | 0.10 | 0.45 | 0.28 | 0.25 | % | 0.05 | 6 | 0 | 0.90 | -0.32 | 0.34 | -0.02 | 5/29/2026 | 5/29/2026 9:58:43 AM EST | |
| 6.00 | 0.30 | 0.70 | 0.50 | 0.50 | +0.05 | +11.12% | 0.08 | 20 | 4 | 0.93 | -0.51 | 0.39 | -0.02 | 5/29/2026 | 5/29/2026 9:58:43 AM EST |
| 6.50 | 0.55 | 1.20 | 0.88 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.79 | -0.68 | 0.34 | -0.02 | 5/26/2026 | 5/29/2026 9:58:43 AM EST |
| 7.00 | 1.10 | 1.60 | 1.35 | % | 0.19 | 0 | 0 | 1.89 | -0.81 | 0.26 | -0.01 | 5/29/2026 9:58:43 AM EST | |||
| 7.50 | 1.55 | 2.00 | 1.78 | % | 0.24 | 0 | 0 | 1.93 | -0.87 | 0.18 | -0.01 | 5/29/2026 9:58:43 AM EST | |||
| 8.00 | 1.85 | 2.50 | 2.18 | % | 0.27 | 0 | 0 | 2.16 | -0.94 | 0.11 | -0.01 | 5/29/2026 9:58:43 AM EST | |||
| 8.50 | 2.25 | 3.20 | 2.73 | % | 0.32 | 0 | 0 | 2.87 | -0.97 | 0.06 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 9.00 | 2.70 | 3.70 | 3.20 | % | 0.36 | 0 | 0 | 3.07 | -0.99 | 0.03 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 9.50 | 3.10 | 4.20 | 3.65 | % | 0.38 | 0 | 0 | 3.26 | -0.99 | 0.02 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 10.00 | 3.60 | 4.70 | 4.15 | % | 0.42 | 0 | 0 | 3.43 | -1.00 | 0.01 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 10.50 | 4.10 | 5.20 | 4.65 | % | 0.44 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 11.00 | 4.80 | 5.70 | 5.25 | % | 0.48 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 12.00 | 5.80 | 6.70 | 6.25 | % | 0.52 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST | |||
| 13.00 | 6.80 | 7.70 | 7.25 | % | 0.56 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:43 AM EST |